Beijing Urban Construction Design & Development Group Co., Limited (1599.HK) HKSE
1.25
-0.04(-3.10%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.25
-0.04(-3.10%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.28 | 1.25 | 1.25 | 1.28 | 1.25 | 247,000 |
| April 01, 2026 | 1.3 | 1.29 | 1.29 | 1.3 | 1.25 | 623,000 |
| March 31, 2026 | 1.23 | 1.25 | 1.25 | 1.26 | 1.21 | 411,000 |
| March 30, 2026 | 1.26 | 1.25 | 1.25 | 1.27 | 1.22 | 1.21M |
| March 27, 2026 | 1.27 | 1.27 | 1.27 | 1.32 | 1.26 | 844,000 |
| March 26, 2026 | 1.3 | 1.28 | 1.28 | 1.3 | 1.27 | 129,000 |
| March 25, 2026 | 1.29 | 1.3 | 1.3 | 1.3 | 1.28 | 87,000 |
| March 24, 2026 | 1.3 | 1.28 | 1.28 | 1.3 | 1.28 | 174,000 |
| March 23, 2026 | 1.31 | 1.3 | 1.3 | 1.32 | 1.29 | 327,000 |
| March 20, 2026 | 1.32 | 1.33 | 1.33 | 1.33 | 1.31 | 375,000 |
| March 19, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | 390,000 |
| March 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0 |
| March 17, 2026 | 1.33 | 1.34 | 1.34 | 1.35 | 1.31 | 224,000 |
| March 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0 |
| March 13, 2026 | 1.32 | 1.33 | 1.33 | 1.34 | 1.31 | 74,000 |
| March 12, 2026 | 1.34 | 1.35 | 1.35 | 1.35 | 1.34 | 88,000 |
| March 11, 2026 | 1.33 | 1.35 | 1.35 | 1.35 | 1.33 | 287,000 |
| March 10, 2026 | 1.35 | 1.34 | 1.34 | 1.35 | 1.32 | 23,000 |
| March 09, 2026 | 1.32 | 1.31 | 1.31 | 1.33 | 1.31 | 115,000 |
| March 06, 2026 | 1.34 | 1.33 | 1.33 | 1.34 | 1.29 | 85,000 |
| March 05, 2026 | 1.35 | 1.34 | 1.34 | 1.35 | 1.34 | 56,000 |
| March 04, 2026 | 1.34 | 1.33 | 1.33 | 1.34 | 1.33 | 98,000 |
| March 03, 2026 | 1.36 | 1.34 | 1.34 | 1.36 | 1.34 | 139,000 |
| March 02, 2026 | 1.37 | 1.35 | 1.35 | 1.37 | 1.35 | 262,000 |
| February 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | 55,000 |
| February 26, 2026 | 1.35 | 1.35 | 1.35 | 1.36 | 1.35 | 133,000 |
| February 25, 2026 | 1.36 | 1.35 | 1.35 | 1.36 | 1.35 | 208,000 |
| February 24, 2026 | 1.35 | 1.35 | 1.35 | 1.36 | 1.35 | 255,000 |
| February 23, 2026 | 1.35 | 1.37 | 1.37 | 1.37 | 1.35 | 314,000 |
| February 20, 2026 | 1.36 | 1.37 | 0 | 1.37 | 1.35 | 142,000 |
| February 16, 2026 | 1.36 | 1.36 | 0 | 1.36 | 1.35 | 148,000 |
| February 13, 2026 | 1.35 | 1.36 | 0 | 1.37 | 1.35 | 164,000 |
| February 12, 2026 | 1.37 | 1.36 | 0 | 1.37 | 1.34 | 285,000 |
| February 11, 2026 | 1.35 | 1.36 | 0 | 1.37 | 1.35 | 387,000 |
| February 10, 2026 | 1.36 | 1.35 | 0 | 1.36 | 1.34 | 887,000 |
| February 09, 2026 | 1.36 | 1.36 | 0 | 1.37 | 1.35 | 284,000 |
| February 06, 2026 | 1.36 | 1.36 | 0 | 1.37 | 1.35 | 233,000 |
| February 05, 2026 | 1.35 | 1.37 | 0 | 1.37 | 1.35 | 629,000 |
| February 04, 2026 | 1.35 | 1.36 | 0 | 1.37 | 1.35 | 48,000 |
| February 03, 2026 | 1.35 | 1.36 | 0 | 1.37 | 1.35 | 276,000 |
| February 02, 2026 | 1.35 | 1.37 | 0 | 1.37 | 1.35 | 409,000 |
| January 30, 2026 | 1.38 | 1.37 | 0 | 1.38 | 1.36 | 492,000 |
| January 29, 2026 | 1.4 | 1.4 | 0 | 1.4 | 1.37 | 385,000 |
| January 28, 2026 | 1.36 | 1.38 | 0 | 1.38 | 1.36 | 468,000 |
| January 27, 2026 | 1.36 | 1.35 | 0 | 1.37 | 1.35 | 308,000 |
| January 26, 2026 | 1.37 | 1.34 | 0 | 1.37 | 1.34 | 166,000 |
| January 23, 2026 | 1.37 | 1.37 | 0 | 1.37 | 1.35 | 82,000 |
| January 22, 2026 | 1.34 | 1.37 | 0 | 1.37 | 1.33 | 149,000 |
| January 21, 2026 | 1.34 | 1.35 | 0 | 1.35 | 1.33 | 72,000 |
| January 20, 2026 | 1.35 | 1.34 | 0 | 1.35 | 1.33 | 595,000 |
| January 19, 2026 | 1.36 | 1.36 | 0 | 1.36 | 1.33 | 626,000 |
| January 16, 2026 | 1.37 | 1.36 | 0 | 1.37 | 1.36 | 135,000 |
| January 15, 2026 | 1.36 | 1.35 | 0 | 1.36 | 1.35 | 170,000 |
| January 14, 2026 | 1.37 | 1.37 | 0 | 1.38 | 1.37 | 484,000 |
| January 13, 2026 | 1.36 | 1.37 | 0 | 1.37 | 1.35 | 259,000 |
| January 12, 2026 | 1.36 | 1.37 | 0 | 1.38 | 1.35 | 212,000 |
| January 09, 2026 | 1.35 | 1.35 | 0 | 1.35 | 1.35 | 107,000 |
| January 08, 2026 | 1.35 | 1.35 | 0 | 1.36 | 1.35 | 46,000 |
| January 07, 2026 | 1.35 | 1.36 | 0 | 1.37 | 1.35 | 46,000 |
| January 06, 2026 | 1.36 | 1.37 | 0 | 1.37 | 1.36 | 181,000 |